Skip to main content

Cordovacann Corp (OP: LVRLF )

0.0903 +0.0445 (+97.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1200 0.1394 0.1200 0.1299 160,600 +0.02(+17.03%)
Aug 30, 2023 0.1196 0.1286 0.1020 0.1110 26,000 -0.03(-18.38%)
Aug 28, 2023 0.1360 0 +0.01(+6.50%)
Aug 25, 2023 0.1380 0.1380 0.1227 0.1277 2,100 -0.03(-20.19%)
Aug 24, 2023 0.1310 0.1600 0.1310 0.1600 200 +0.02(+16.45%)
Aug 23, 2023 0.1423 0.1600 0.1110 0.1374 3,200 -0.02(-14.07%)
Aug 22, 2023 0.1599 0.1599 0.1599 0.1599 708 +0.02(+14.21%)
Aug 21, 2023 0.1434 0.1434 0.1400 0.1400 538 +0.01(+11.55%)
Aug 18, 2023 0.1379 0.1633 0.1255 0.1255 43,400 -0.01(-4.49%)
Aug 17, 2023 0.1145 0.1349 0.1093 0.1314 113,800 -0.00(-2.52%)
Aug 16, 2023 0.1348 0.1348 0.1348 0.1348 1,990 -0.00(-0.15%)
Aug 15, 2023 0.1294 0.1350 0.1294 0.1350 5,210 +0.00(+0.00%)
Aug 14, 2023 0.1275 0.1350 0.1275 0.1350 34,062 -0.01(-3.57%)
Aug 10, 2023 0.1400 0 -0.01(-8.50%)
Aug 08, 2023 0.1530 0 +0.01(+3.73%)
Aug 07, 2023 0.1517 0.1517 0.1475 0.1475 15,000 -0.02(-11.57%)
Aug 04, 2023 0.1561 0.1668 0.1534 0.1668 15,000 -0.00(-1.88%)
Aug 03, 2023 0.1500 0.1700 0.1500 0.1700 10,300 +0.00(+0.95%)
Aug 01, 2023 0.1684 0 -0.00(-0.94%)
Jul 31, 2023 0.1699 0.1750 0.1500 0.1700 78,724 -0.00(-1.11%)
Jul 28, 2023 0.1600 0.1719 0.1600 0.1719 18,700 +0.01(+4.18%)
Jul 27, 2023 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-7.04%)
Jul 26, 2023 0.1775 0.1775 0.1775 0.1775 200 +0.01(+4.41%)
Jul 25, 2023 0.1700 0.1700 0.1700 0.1700 11,611 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1522 0.1700 58,200 -0.01(-3.68%)
Jul 21, 2023 0.1700 0.1765 0.1600 0.1765 72,900 +0.00(+1.44%)
Jul 20, 2023 0.1700 0.1740 0.1700 0.1740 1,200 -0.01(-3.33%)
Jul 19, 2023 0.1700 0.1800 0.1650 0.1800 61,000 +0.01(+2.86%)
Jul 18, 2023 0.1567 0.1750 0.1500 0.1750 29,620 +0.00(+0.00%)
Jul 17, 2023 0.1700 0.1750 0.1700 0.1750 56,200 -0.00(-2.51%)
Jul 14, 2023 0.1710 0.1795 0.1588 0.1795 54,400 +0.00(+0.00%)
Jul 13, 2023 0.1759 0.1795 0.1650 0.1795 34,800 -0.00(-0.28%)
Jul 11, 2023 0.1800 0 -0.01(-3.90%)
Jul 07, 2023 0.1873 7,500 +0.00(+0.05%)
Jul 06, 2023 0.1800 0.1872 0.1620 0.1872 39,200 -0.00(-0.05%)
Jul 05, 2023 0.1672 0.1873 0.1475 0.1873 1,820 +0.00(+0.00%)
Jul 03, 2023 0.1873 0.1873 0.1873 0.1873 200 +0.00(+0.00%)
Jun 30, 2023 0.1800 0.1873 0.1687 0.1873 12,550 +0.00(+0.00%)
Jun 29, 2023 0.1873 0.1873 0.1825 0.1873 33,500 -0.03(-12.52%)
Jun 27, 2023 0.2141 0 +0.00(+1.95%)
Jun 26, 2023 0.1900 0.2100 0.1900 0.2100 856 -0.00(-1.87%)
Jun 23, 2023 0.2000 0.2140 0.2000 0.2140 200 +0.02(+12.63%)
Jun 22, 2023 0.2059 0.2148 0.1900 0.1900 14,710 -0.00(-0.94%)
Jun 21, 2023 0.1900 0.1980 0.1900 0.1918 11,300 -0.01(-3.13%)
Jun 20, 2023 0.1980 0.1980 0.1980 0.1980 500 -0.02(-8.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.